Silverco Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	9.74	10.00	9.50	9.66	9.66	-3.30%	55,435
Jun 2, 2026	9.49	9.99	9.49	9.99	9.99	5.27%	59,445
Jun 1, 2026	9.23	9.80	9.09	9.49	9.49	-4.14%	53,011
May 29, 2026	10.00	10.10	9.77	9.90	9.90	0.51%	119,843
May 28, 2026	9.70	10.00	9.63	9.85	9.85	-1.30%	15,193
May 27, 2026	10.25	10.50	9.89	9.98	9.98	-4.95%	27,300
May 26, 2026	10.52	10.52	10.21	10.50	10.50	1.94%	16,157
May 25, 2026	10.25	10.99	10.23	10.30	10.30	0.98%	65,017
May 22, 2026	10.23	10.23	9.95	10.20	10.20	0.59%	23,733
May 21, 2026	9.88	10.14	9.73	10.14	10.14	2.42%	37,211
May 20, 2026	9.87	10.12	9.25	9.90	9.90	1.02%	24,567
May 19, 2026	10.64	10.89	9.10	9.80	9.80	-5.41%	67,655
May 15, 2026	10.50	10.72	10.11	10.36	10.36	-4.16%	19,787
May 14, 2026	11.28	11.28	10.81	10.81	10.81	-5.51%	29,673
May 13, 2026	11.30	11.75	11.21	11.44	11.44	1.24%	103,848
May 12, 2026	10.59	11.50	10.59	11.30	11.30	1.35%	262,548
May 11, 2026	10.70	11.53	10.65	11.15	11.15	5.69%	146,621
May 8, 2026	10.32	10.91	10.24	10.55	10.55	3.28%	48,933
May 7, 2026	10.50	10.50	9.74	10.22	10.22	1.64%	576,395
May 6, 2026	9.85	10.19	9.84	10.05	10.05	9.00%	57,204
May 5, 2026	9.50	9.85	9.18	9.22	9.22	-4.06%	49,484
May 4, 2026	9.70	9.70	9.15	9.61	9.61	-1.94%	107,857
May 1, 2026	9.60	9.82	9.34	9.80	9.80	3.70%	120,470
Apr 30, 2026	10.00	10.00	9.25	9.45	9.45	1.18%	15,018
Apr 29, 2026	9.89	9.89	9.30	9.34	9.34	-2.40%	47,614
Apr 28, 2026	9.99	9.99	9.36	9.57	9.57	-4.68%	76,914
Apr 27, 2026	9.99	10.18	9.72	10.04	10.04	-0.20%	40,032
Apr 24, 2026	10.00	10.21	9.67	10.06	10.06	3.71%	17,537
Apr 23, 2026	10.30	10.40	9.65	9.70	9.70	-7.62%	29,178
Apr 22, 2026	9.95	10.59	9.95	10.50	10.50	5.11%	54,595
Apr 21, 2026	10.60	10.60	9.79	9.99	9.99	-6.20%	50,697
Apr 20, 2026	10.90	10.90	10.20	10.65	10.65	-0.47%	52,862
Apr 17, 2026	11.00	11.41	10.70	10.70	10.70	-1.65%	109,217
Apr 16, 2026	10.80	10.95	10.24	10.88	10.88	5.73%	30,766
Apr 15, 2026	10.50	10.80	9.99	10.29	10.29	-4.01%	107,498
Apr 14, 2026	10.60	11.00	10.49	10.72	10.72	1.13%	131,605
Apr 13, 2026	10.20	10.60	10.20	10.60	10.60	0.86%	61,276
Apr 10, 2026	10.99	10.99	10.32	10.51	10.51	-3.13%	36,021
Apr 9, 2026	10.72	11.00	10.69	10.85	10.85	2.07%	8,467
Apr 8, 2026	11.25	11.50	10.59	10.63	10.63	-1.57%	165,838
Apr 7, 2026	10.51	11.09	10.25	10.80	10.80	-4.26%	83,697
Apr 6, 2026	10.76	11.28	10.48	11.28	11.28	4.16%	21,781
Apr 2, 2026	10.45	10.99	9.51	10.83	10.83	-0.37%	34,687
Apr 1, 2026	11.00	11.30	10.54	10.87	10.87	0.83%	48,174
Mar 31, 2026	10.00	10.84	9.99	10.78	10.78	13.47%	61,110
Mar 30, 2026	9.65	10.00	9.37	9.50	9.50	-2.96%	86,438
Mar 27, 2026	9.51	10.47	9.20	9.79	9.79	2.41%	77,526
Mar 26, 2026	9.21	10.02	9.21	9.56	9.56	-4.02%	66,411
Mar 25, 2026	9.66	10.30	9.48	9.96	9.96	10.42%	234,556
Mar 24, 2026	9.50	9.50	8.75	9.02	9.02	-0.55%	113,772